Mercado fechado
BOVESPA
126.165,64 -372,68 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.792,81 +433,81 (+0,83%) PETROLEO CRU
77,72 -0,14 (-0,18%) OURO
2.045,40 +5,40 (+0,26%) Bitcoin USD
37.793,53 -80,75 (-0,21%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:280.00
Opções de comprapara1 de dezembro de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201C00280000 | 2023-11-29 3:35PM EST | 2023-12-01 | 52.71 | 51.50 | 53.05 | -4.14 | -7.28% | 18 | 116 | 80.86% |
| META231208C00280000 | 2023-11-29 3:35PM EST | 2023-12-08 | 53.11 | 52.30 | 53.20 | -5.28 | -9.04% | 18 | 133 | 60.50% |
| META231215C00280000 | 2023-11-29 1:05PM EST | 2023-12-15 | 54.88 | 52.75 | 53.50 | -2.92 | -5.05% | 7 | 2,625 | 51.69% |
| META231222C00280000 | 2023-11-22 1:54PM EST | 2023-12-22 | 63.50 | 53.20 | 54.00 | 0.00 | - | 1 | 34 | 51.10% |
| META231229C00280000 | 2023-11-27 2:44PM EST | 2023-12-29 | 57.00 | 53.55 | 54.50 | 0.00 | - | 102 | 109 | 48.08% |
| META240119C00280000 | 2023-11-29 1:57PM EST | 2024-01-19 | 55.87 | 55.40 | 55.80 | -5.13 | -8.41% | 4 | 14,655 | 42.55% |
| META240216C00280000 | 2023-11-29 3:48PM EST | 2024-02-16 | 60.26 | 60.00 | 60.30 | -5.19 | -7.93% | 134 | 1,401 | 46.34% |
| META240315C00280000 | 2023-11-29 3:49PM EST | 2024-03-15 | 62.81 | 62.40 | 62.80 | -3.24 | -4.91% | 108 | 391 | 44.89% |
| META240419C00280000 | 2023-11-29 11:27AM EST | 2024-04-19 | 65.00 | 65.40 | 65.85 | -4.00 | -5.80% | 5 | 549 | 44.03% |
| META240517C00280000 | 2023-11-16 1:49PM EST | 2024-05-17 | 73.85 | 69.50 | 70.55 | +2.55 | +3.58% | 1 | 78 | 46.99% |
| META240621C00280000 | 2023-11-29 1:22PM EST | 2024-06-21 | 73.51 | 72.15 | 72.60 | -2.02 | -2.67% | 12 | 2,585 | 45.41% |
| META240920C00280000 | 2023-11-29 12:59PM EST | 2024-09-20 | 81.80 | 80.20 | 80.90 | -1.65 | -1.98% | 2 | 186 | 46.34% |
| META250117C00280000 | 2023-11-29 11:13AM EST | 2025-01-17 | 89.58 | 89.45 | 89.90 | -4.32 | -4.60% | 63 | 1,705 | 46.78% |
| META250620C00280000 | 2023-11-28 12:26PM EST | 2025-06-20 | 103.94 | 99.55 | 100.55 | 0.00 | - | 1 | 315 | 47.60% |
| META250919C00280000 | 2023-11-17 3:49PM EST | 2025-09-19 | 109.34 | 104.80 | 105.60 | 0.00 | - | 1 | 3 | 47.57% |
| META251219C00280000 | 2023-11-29 9:55AM EST | 2025-12-19 | 114.90 | 109.85 | 110.75 | +1.30 | +1.14% | 1 | 555 | 47.81% |
| META260116C00280000 | 2023-11-27 2:43PM EST | 2026-01-16 | 115.00 | 110.75 | 112.05 | 0.00 | - | 1 | 82 | 47.75% |
Opções de vendapara1 de dezembro de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201P00280000 | 2023-11-29 3:40PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 2,648 | 60.94% |
| META231208P00280000 | 2023-11-29 3:20PM EST | 2023-12-08 | 0.05 | 0.05 | 0.07 | 0.00 | - | 78 | 374 | 43.95% |
| META231215P00280000 | 2023-11-29 3:51PM EST | 2023-12-15 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 56 | 6,711 | 38.04% |
| META231222P00280000 | 2023-11-29 2:04PM EST | 2023-12-22 | 0.26 | 0.26 | 0.29 | +0.04 | +18.18% | 57 | 1,245 | 34.82% |
| META231229P00280000 | 2023-11-29 2:49PM EST | 2023-12-29 | 0.38 | 0.38 | 0.42 | +0.04 | +11.76% | 2 | 436 | 32.69% |
| META240105P00280000 | 2023-11-29 2:53PM EST | 2024-01-05 | 0.55 | 0.55 | 0.62 | +0.07 | +14.58% | 22 | 39 | 31.79% |
| META240119P00280000 | 2023-11-29 3:56PM EST | 2024-01-19 | 1.08 | 1.08 | 1.11 | +0.25 | +30.12% | 179 | 7,076 | 30.80% |
| META240216P00280000 | 2023-11-29 3:46PM EST | 2024-02-16 | 4.35 | 4.35 | 4.45 | +0.60 | +16.00% | 27 | 3,537 | 36.85% |
| META240315P00280000 | 2023-11-29 3:40PM EST | 2024-03-15 | 5.70 | 5.75 | 5.85 | +0.50 | +9.62% | 61 | 991 | 35.03% |
| META240419P00280000 | 2023-11-29 11:26AM EST | 2024-04-19 | 7.60 | 7.40 | 7.55 | +0.52 | +7.34% | 6 | 538 | 33.67% |
| META240517P00280000 | 2023-11-29 3:28PM EST | 2024-05-17 | 10.27 | 10.35 | 10.50 | +0.62 | +6.42% | 9 | 902 | 35.54% |
| META240621P00280000 | 2023-11-29 12:36PM EST | 2024-06-21 | 11.50 | 11.70 | 11.90 | +0.40 | +3.60% | 14 | 2,676 | 34.33% |
| META240920P00280000 | 2023-11-29 11:36AM EST | 2024-09-20 | 16.00 | 16.35 | 16.70 | +0.70 | +4.58% | 2 | 570 | 33.91% |
| META250117P00280000 | 2023-11-29 2:55PM EST | 2025-01-17 | 21.45 | 21.60 | 21.95 | +0.60 | +2.88% | 56 | 1,297 | 33.34% |
| META250620P00280000 | 2023-11-27 1:42PM EST | 2025-06-20 | 26.10 | 27.35 | 28.05 | 0.00 | - | 82 | 473 | 33.00% |
| META250919P00280000 | 2023-11-28 3:47PM EST | 2025-09-19 | 29.34 | 30.35 | 31.00 | 0.00 | - | 1 | 20 | 32.65% |
| META251219P00280000 | 2023-11-29 10:53AM EST | 2025-12-19 | 33.45 | 32.95 | 33.85 | +1.40 | +4.37% | 1 | 304 | 32.41% |
| META260116P00280000 | 2023-11-27 12:42PM EST | 2026-01-16 | 32.18 | 32.80 | 34.60 | 0.00 | - | 1 | 102 | 32.28% |
© 2023 Yahoo. Todos os direitos reservados.